Beijing New Building Materials Public Limited Company - 000786.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.98	24.81	24.81	25.28	24.71	10.68M
December 03, 2025	25.12	24.89	24.89	25.3	24.8	11.26M
December 02, 2025	25.31	25.18	25.18	25.5	25.14	11.99M
December 01, 2025	25.1	25.31	25.31	25.97	25.1	19.75M
November 28, 2025	24.98	25.31	25.31	25.31	24.55	22.28M
November 27, 2025	24.86	25.13	25.13	25.5	24.4	27.43M
November 26, 2025	24.91	24.59	24.59	25.08	24.53	15.33M
November 25, 2025	25.2	24.91	24.91	25.31	24.77	19.75M
November 24, 2025	25.25	25.21	25.21	25.5	25.07	18.7M
November 21, 2025	25.07	25.27	25.27	25.57	24.96	32.89M
November 20, 2025	24	25.27	25.27	25.54	23.93	44.32M
November 19, 2025	24.25	23.91	23.91	24.35	23.8	10.4M
November 18, 2025	24.16	24.25	24.25	24.55	24.12	13.43M
November 17, 2025	24.64	24.21	24.21	24.66	24.09	17.8M
November 14, 2025	24.15	24.65	24.65	24.95	24.15	30.46M
November 13, 2025	24.66	24.65	24.65	24.91	24.6	22.22M
November 12, 2025	24.15	24.72	24.72	24.95	24.15	26.03M
November 11, 2025	24.55	24.61	24.61	24.95	24.3	35.05M
November 10, 2025	24.39	24.54	24.54	24.66	24.18	26.32M
November 07, 2025	24.15	24.3	24.3	24.59	24.09	22.83M
November 06, 2025	24.2	24.15	24.15	24.35	24.11	18.84M
November 05, 2025	23.58	24.26	24.26	24.4	23.49	25.8M
November 04, 2025	24.07	23.68	23.68	24.07	23.55	18.73M
November 03, 2025	23.88	24.07	24.07	24.15	23.74	18.04M
October 31, 2025	23.56	23.77	23.77	23.89	23.55	14.41M
October 30, 2025	23.78	23.57	23.57	24.05	23.57	17.04M
October 29, 2025	23.78	23.93	23.93	24.05	23.21	25.49M
October 28, 2025	23.56	23.42	23.42	23.65	23.25	14.91M
October 27, 2025	23.23	23.65	23.65	23.83	23.09	25.32M
October 24, 2025	23.78	23.44	23.44	23.82	23.42	18.19M
October 23, 2025	23.78	23.77	23.77	24	23.51	20.68M
October 22, 2025	23.88	23.82	23.82	24.07	23.74	11.38M
October 21, 2025	23.89	23.85	23.85	23.99	23.71	9.25M
October 20, 2025	24.08	23.87	23.87	24.15	23.62	11.5M
October 17, 2025	24.62	23.99	23.99	24.71	23.92	12.27M
October 16, 2025	24.77	24.7	24.7	25.06	24.66	11.71M
October 15, 2025	24.47	24.7	24.7	25.05	24.35	19.33M
October 14, 2025	24.26	24.41	24.41	24.65	24.21	14.75M
October 13, 2025	24.05	24.2	24.2	24.4	23.96	13.1M
October 10, 2025	23.91	24.58	24.58	24.59	23.85	24.07M
October 09, 2025	23.7	23.95	23.95	23.99	23.38	18.89M
September 30, 2025	24.09	23.66	23.66	24.16	23.66	17.36M
September 29, 2025	24.1	24.08	24.08	24.23	23.78	12.31M
September 26, 2025	24.18	24.1	24.1	24.18	23.88	10.85M
September 25, 2025	24.8	24.21	24.21	24.8	24.14	8.76M
September 24, 2025	24.8	24.2	24.2	24.8	24	10.92M
September 23, 2025	24.8	24.1	24.1	24.8	23.74	17.63M
September 22, 2025	24.8	24.35	24.35	24.86	24.27	13.61M
September 19, 2025	25.7	24.78	24.78	25.7	24.71	10.3M
September 18, 2025	25.28	24.85	24.85	25.28	24.77	15.2M
September 17, 2025	25.17	25.29	25.29	25.36	25.01	11.05M
September 16, 2025	25.28	25.16	25.16	25.36	25.01	10.79M
September 15, 2025	25.31	25.28	25.28	25.4	25.25	7.52M
September 12, 2025	25.7	25.31	25.31	25.72	25.27	16.48M
September 11, 2025	25.44	25.7	25.7	25.71	25.38	9.97M
September 10, 2025	25.99	25.5	25.5	26	25.49	12.84M
September 09, 2025	25.83	25.95	25.95	26.04	25.71	13.81M
September 08, 2025	25.54	25.89	25.89	25.93	25.4	14.99M
September 05, 2025	25.45	25.55	25.55	25.56	25.35	13.08M
September 04, 2025	25.72	25.5	25.5	25.77	25.26	18.45M

Beijing New Building Materials Public Limited Company (000786.SZ) SHZ